Brighthouse Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	60.500	60.500	60.500	60.500	60.500	3
2026-04-07	60.062	60.062	60.050	60.050	60.050	12
2026-04-02	59.175	59.630	59.175	59.610	59.610	145
2026-04-01	59.881	60.275	59.881	60.160	60.160	159
2026-03-31	59.340	59.340	59.340	59.340	59.340	2
2026-03-27	60.005	60.005	60.005	60.005	60.005	21
2026-03-26	60.700	60.700	60.615	60.615	60.615	15
2026-03-24	60.220	60.220	60.220	60.220	60.220	2
2026-03-23	59.500	60.058	59.500	59.920	59.920	21
2026-03-20	59.140	59.500	59.140	59.500	59.500	6
2026-03-19	59.420	59.500	59.390	59.500	59.500	10
2026-03-18	59.300	59.490	59.300	59.352	59.352	15
2026-03-17	59.857	59.860	59.857	59.860	59.860	129
2026-03-13	60.650	60.650	60.193	60.193	60.193	102
2026-03-12	59.993	60.040	59.822	59.822	59.822	22
2026-03-11	60.400	60.400	60.010	60.130	60.130	432
2026-03-10	60.090	60.090	60.090	60.090	60.090	3
2026-03-09	59.000	59.940	59.000	59.198	59.198	54
2026-03-06	59.400	59.400	59.400	59.400	59.400	2
2026-03-05	60.710	60.835	60.710	60.835	60.835	1
2026-03-04	59.780	59.780	59.780	59.780	59.780	1
2026-03-03	59.130	59.576	59.130	59.576	59.576	611
2026-03-02	59.410	59.710	59.410	59.645	59.645	127
2026-02-27	60.180	60.190	59.540	59.876	59.876	131
2026-02-26	60.780	60.780	60.409	60.409	60.409	218
2026-02-25	61.350	61.350	60.970	61.000	61.000	109
2026-02-24	61.840	62.090	60.150	60.989	60.989	285
2026-02-23	63.450	63.450	63.150	63.150	63.150	9
2026-02-20	63.675	63.675	63.420	63.420	63.420	57
2026-02-19	63.970	63.983	63.659	63.659	63.659	88
2026-02-18	63.957	63.957	63.957	63.957	63.957	11
2026-02-17	64.090	64.090	63.800	63.901	63.901	249
2026-02-13	63.932	63.932	63.870	63.891	63.891	155
2026-02-12	64.200	64.200	63.856	63.898	63.898	439
2026-02-09	63.700	63.749	63.668	63.668	63.668	32
2026-02-06	64.010	64.010	63.901	63.901	63.901	158
2026-02-05	63.780	63.947	63.780	63.947	63.947	71
2026-02-04	63.880	63.980	63.880	63.980	63.980	101
2026-02-02	64.290	64.290	64.258	64.258	64.258	102
2026-01-30	64.300	64.300	64.300	64.300	64.300	7
2026-01-29	64.140	64.140	64.140	64.140	64.140	1
2026-01-27	64.390	64.390	64.390	64.390	64.390	1
2026-01-26	64.210	64.210	64.210	64.210	64.210	1
2026-01-23	64.300	64.300	64.300	64.300	64.300	3
2026-01-22	64.390	64.390	64.390	64.390	64.390	2
2026-01-20	64.000	64.000	64.000	64.000	64.000	4
2026-01-16	64.050	64.140	64.050	64.140	64.140	3
2026-01-14	63.952	63.958	63.951	63.951	63.951	294
2026-01-13	64.010	64.250	63.970	63.970	63.970	147
2026-01-12	64.570	64.570	64.570	64.570	64.570	24
2026-01-09	64.495	64.650	64.495	64.650	64.650	36
2026-01-06	64.630	64.880	64.630	64.850	64.850	267
2026-01-05	64.657	64.657	64.590	64.590	64.590	223
2026-01-02	64.460	64.515	64.460	64.515	64.515	101
2025-12-31	64.790	64.790	64.790	64.790	64.790	15,000
2025-12-22	64.978	64.978	64.930	64.930	64.930	156
2025-12-19	65.030	65.030	65.030	65.030	65.030	3
2025-12-17	65.301	65.301	65.301	65.301	65.301	9
2025-12-16	65.330	65.330	65.330	65.330	65.330	100
2025-12-15	65.412	65.412	65.412	65.412	65.412	4

← NewerPage 3 of 12 · 710 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.